Aegis Critical Energy Defence Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.330	0.330	0.315	0.320	0.320	132,959
2026-07-21	0.320	0.335	0.305	0.335	0.335	178,925
2026-07-20	0.340	0.340	0.310	0.325	0.325	165,818
2026-07-17	0.330	0.345	0.305	0.345	0.345	250,025
2026-07-16	0.350	0.350	0.330	0.335	0.335	115,150
2026-07-15	0.365	0.365	0.345	0.350	0.350	280,869
2026-07-14	0.350	0.365	0.345	0.360	0.360	115,248
2026-07-13	0.370	0.370	0.330	0.340	0.340	287,969
2026-07-10	0.370	0.370	0.360	0.370	0.370	61,300
2026-07-09	0.370	0.380	0.350	0.370	0.370	120,028
2026-07-08	0.390	0.390	0.360	0.370	0.370	162,083
2026-07-07	0.380	0.385	0.370	0.380	0.380	182,096
2026-07-06	0.395	0.395	0.370	0.370	0.370	52,136
2026-07-03	0.375	0.405	0.375	0.400	0.400	238,312
2026-07-02	0.380	0.380	0.355	0.380	0.380	247,703
2026-06-30	0.370	0.380	0.355	0.375	0.375	206,016
2026-06-29	0.380	0.380	0.360	0.375	0.375	98,593
2026-06-26	0.385	0.385	0.375	0.385	0.385	221,232
2026-06-25	0.385	0.395	0.375	0.375	0.375	219,238
2026-06-24	0.375	0.380	0.355	0.375	0.375	245,480
2026-06-23	0.400	0.400	0.370	0.375	0.375	296,717
2026-06-22	0.395	0.405	0.385	0.390	0.390	194,988
2026-06-19	0.410	0.410	0.395	0.395	0.395	181,875
2026-06-18	0.360	0.425	0.350	0.410	0.410	1,092,277
2026-06-17	0.390	0.390	0.360	0.365	0.365	162,763
2026-06-16	0.400	0.400	0.370	0.380	0.380	241,281
2026-06-15	0.395	0.430	0.390	0.405	0.405	503,912
2026-06-12	0.380	0.380	0.360	0.380	0.380	194,257
2026-06-11	0.380	0.390	0.370	0.385	0.385	210,787
2026-06-10	0.385	0.400	0.380	0.385	0.385	114,614
2026-06-09	0.405	0.405	0.370	0.390	0.390	254,235
2026-06-08	0.375	0.405	0.370	0.400	0.400	248,854
2026-06-05	0.375	0.395	0.360	0.375	0.375	522,998
2026-06-04	0.375	0.390	0.370	0.375	0.375	202,662
2026-06-03	0.400	0.450	0.365	0.375	0.375	302,555
2026-06-02	0.400	0.430	0.395	0.395	0.395	352,714
2026-06-01	0.425	0.430	0.400	0.405	0.405	98,613
2026-05-29	0.420	0.440	0.400	0.420	0.420	201,985
2026-05-28	0.445	0.460	0.405	0.420	0.420	517,574
2026-05-27	0.390	0.450	0.390	0.430	0.430	689,279
2026-05-26	0.390	0.410	0.383	0.385	0.385	1,623,334
2026-05-25	0.380	0.380	0.345	0.365	0.365	237,724
2026-05-22	0.330	0.385	0.325	0.375	0.375	570,976
2026-05-21	0.305	0.335	0.305	0.325	0.325	88,028
2026-05-20	0.305	0.315	0.300	0.310	0.310	55,362
2026-05-19	0.310	0.340	0.300	0.310	0.310	212,645
2026-05-15	0.315	0.315	0.300	0.310	0.310	54,861
2026-05-14	0.330	0.330	0.310	0.315	0.315	97,775
2026-05-13	0.350	0.350	0.330	0.335	0.335	85,102
2026-05-12	0.335	0.350	0.330	0.345	0.345	211,690
2026-05-11	0.330	0.330	0.310	0.325	0.325	109,011
2026-05-08	0.325	0.340	0.325	0.335	0.335	103,979
2026-05-07	0.325	0.340	0.320	0.325	0.325	121,354
2026-05-06	0.320	0.330	0.300	0.330	0.330	149,707
2026-05-05	0.315	0.330	0.305	0.315	0.315	171,198
2026-05-04	0.305	0.315	0.300	0.300	0.300	176,708
2026-05-01	0.300	0.325	0.295	0.305	0.305	159,871
2026-04-30	0.295	0.310	0.285	0.310	0.310	288,598
2026-04-29	0.290	0.300	0.280	0.295	0.295	167,834
2026-04-28	0.300	0.300	0.285	0.290	0.290	195,013

← NewerPage 2 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.